ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Monday, August 31st, 2026

$ 167.92

-0.55 -0.33%

Open: 168.07
High: 168.13
Low: 167.42
Volume: 5,505,811
Previous Close on Friday, August 28th, 2026

$ 168.47

-0.54 -0.32%

Open: 169.19
High: 169.77
Low: 168.26
Volume: 1,456,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 168.07 168.13 167.42 167.92 1,260,604 -0.55 -0.33
2026-08-28 169.19 169.77 168.26 168.47 1,456,552 -0.54 -0.32
2026-08-27 168.56 169.31 168.27 169.01 2,251,302 +1.08 +0.64
2026-08-26 167.66 168.20 167.50 167.93 842,293 +0.03 +0.02
2026-08-25 167.99 168.09 167.33 167.90 1,189,088 +0.49 +0.29
2026-08-24 167.79 167.81 167.17 167.41 985,341 -0.56 -0.33
2026-08-21 168.12 168.39 167.60 167.97 1,089,008 +0.77 +0.46
2026-08-20 168.07 168.45 167.13 167.20 1,288,267 -1.52 -0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.77
On 2026-08-28		 167.33
On 2026-08-25		 0.51 0.30 169.77
On 2026-08-28		 167.42
On 2026-08-31		 -1.38 168.25
10D 169.77
On 2026-08-28		 167.13
On 2026-08-20		 -1.74 -1.03 169.77
On 2026-08-28		 167.42
On 2026-08-31		 -1.38 168.09
20D 171.03
On 2026-08-13		 166.64
On 2026-08-04		 1.92 1.16 171.03
On 2026-08-13		 167.13
On 2026-08-20		 -2.28 168.77
WTD 168.13
On 2026-08-31		 167.42
On 2026-08-31		 -0.55 -0.33 -- -- -- 167.92
MTD 171.03
On 2026-08-13		 163.92
On 2026-08-03		 4.31 2.63 171.03
On 2026-08-13		 167.13
On 2026-08-20		 -2.28 168.64
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

25.13 -0.41 -1.59 4,611,689
ANET

Arista Networks Inc.

195.69 +0.31 +0.16 4,917,585
KEYS

Keysight Technologies Inc.

322.70 +2.73 +0.85 1,473,345
FANG

Diamondback Energy Inc.

200.48 +2.81 +1.42 3,520,266
ITOT

iShares Core S&P Total U.S. Stock Market ETF

167.92 -0.55 -0.33 5,505,811